GS Activebeta Emerging Markets Equity ETF (NY: GEM )

32.90 -0.02 (-0.07%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 31.64 31.64 31.21 31.21 135,059 -0.33(-1.06%)
Feb 27, 2018 32.14 32.14 31.54 31.54 190,411 -0.93(-2.85%)
Feb 26, 2018 32.36 32.50 32.13 32.47 68,306 +0.26(+0.80%)
Feb 23, 2018 32.03 32.25 31.92 32.21 161,276 +0.50(+1.57%)
Feb 22, 2018 31.72 31.92 31.63 31.71 359,765 +0.09(+0.27%)
Feb 21, 2018 31.88 32.24 31.61 31.63 162,954 +0.05(+0.16%)
Feb 20, 2018 31.45 31.70 31.45 31.58 117,226 -0.46(-1.45%)
Feb 16, 2018 32.04 32.04 32.04 0 -0.02(-0.05%)
Feb 15, 2018 32.02 32.23 31.92 32.06 135,082 +0.56(+1.77%)
Feb 14, 2018 30.75 31.61 30.75 31.50 126,389 +0.71(+2.31%)
Feb 13, 2018 30.61 30.89 30.61 30.79 159,063 +0.25(+0.81%)
Feb 12, 2018 30.41 30.77 30.30 30.54 206,809 +0.45(+1.48%)
Feb 09, 2018 30.12 30.32 29.28 30.09 603,662 +0.45(+1.50%)
Feb 08, 2018 30.96 31.01 29.65 29.65 469,315 -1.12(-3.65%)
Feb 07, 2018 31.16 31.46 30.77 30.77 185,670 -0.93(-2.92%)
Feb 06, 2018 30.62 31.88 30.50 31.70 363,476 +0.55(+1.76%)
Feb 05, 2018 31.88 31.94 30.87 31.15 241,602 -0.81(-2.52%)
Feb 02, 2018 32.41 32.46 31.92 31.95 209,707 -0.74(-2.26%)
Feb 01, 2018 32.78 32.93 32.66 32.69 234,394 -0.41(-1.24%)
Jan 31, 2018 33.30 33.32 32.86 33.10 198,079 +0.28(+0.86%)
Jan 30, 2018 32.99 33.00 32.93 32.82 349,639 -0.51(-1.52%)
Jan 29, 2018 33.44 33.50 33.31 33.32 238,336 -0.49(-1.45%)
Jan 26, 2018 33.61 33.81 33.56 33.81 172,622 +0.46(+1.39%)
Jan 25, 2018 33.44 33.63 33.30 33.35 262,666 -0.07(-0.22%)
Jan 24, 2018 33.35 33.50 33.22 33.42 148,386 +0.29(+0.89%)
Jan 23, 2018 33.01 33.14 32.95 33.13 230,589 +0.15(+0.47%)
Jan 22, 2018 32.81 32.97 32.76 32.97 143,845 +0.21(+0.63%)
Jan 19, 2018 32.71 32.80 32.61 32.77 148,337 +0.24(+0.74%)
Jan 18, 2018 32.53 32.61 32.42 32.53 131,211 +0.03(+0.11%)
Jan 17, 2018 32.32 32.58 32.27 32.49 198,021 +0.43(+1.34%)
Jan 16, 2018 32.35 32.40 32.02 32.06 233,428 -0.14(-0.43%)
Jan 12, 2018 32.20 32.20 32.20 0 +0.34(+1.08%)
Jan 11, 2018 31.68 31.86 31.68 31.86 127,360 +0.21(+0.65%)
Jan 10, 2018 31.67 31.71 31.56 31.65 96,288 -0.16(-0.51%)
Jan 09, 2018 31.87 31.96 31.73 31.82 117,832 -0.08(-0.24%)
Jan 08, 2018 31.83 31.93 31.80 31.89 217,429 +0.03(+0.11%)
Jan 05, 2018 31.66 31.88 31.64 31.86 390,104 +0.31(+0.98%)
Jan 04, 2018 31.56 31.66 31.51 31.55 320,840 +0.03(+0.11%)
Jan 03, 2018 31.39 31.54 31.37 31.52 401,469 +0.31(+0.99%)
Jan 02, 2018 31.15 31.28 31.03 31.21 156,773 +0.51(+1.65%)
Dec 29, 2017 30.70 30.70 30.70 0 +0.17(+0.56%)
Dec 28, 2017 30.56 30.64 30.45 30.53 138,984 +0.23(+0.76%)
Dec 27, 2017 30.26 30.36 30.20 30.30 162,838 +0.11(+0.37%)
Dec 26, 2017 30.20 30.26 30.12 30.19 89,579 -0.03(-0.11%)
Dec 22, 2017 30.12 30.26 30.12 30.22 122,957 +0.16(+0.54%)
Dec 21, 2017 29.96 30.15 29.96 30.06 66,914 +0.14(+0.46%)
Dec 20, 2017 29.91 30.06 29.88 29.92 73,096 +0.08(+0.26%)
Dec 19, 2017 29.98 29.98 29.78 29.84 71,810 -0.09(-0.31%)
Dec 18, 2017 29.90 30.04 29.84 29.94 82,476 +0.29(+0.98%)
Dec 15, 2017 29.63 29.66 29.47 29.65 73,495 +0.10(+0.35%)
Dec 14, 2017 29.59 29.71 29.51 29.55 77,267 -0.12(-0.40%)
Dec 13, 2017 29.54 29.77 29.54 29.66 74,154 +0.29(+0.99%)
Dec 12, 2017 29.26 29.41 29.19 29.38 50,594 -0.21(-0.72%)
Dec 11, 2017 29.54 29.61 29.47 29.59 76,037 +0.22(+0.75%)
Dec 08, 2017 29.32 29.40 29.25 29.37 53,385 +0.32(+1.11%)
Dec 07, 2017 28.91 29.14 28.88 29.04 61,161 +0.07(+0.24%)
Dec 06, 2017 28.91 29.03 28.83 28.97 161,534 -0.32(-1.11%)
Dec 05, 2017 29.36 29.55 29.29 29.30 100,821 -0.07(-0.23%)
Dec 04, 2017 29.56 29.56 29.35 29.37 80,496 +0.05(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.